TPE:1517 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.85	11.85	11.65	11.80	11.80	0.43%	131,636
Feb 10, 2026	11.75	11.90	11.60	11.75	11.75	-	188,059
Feb 9, 2026	12.05	12.05	11.60	11.75	11.75	-	220,407
Feb 6, 2026	11.75	11.75	11.60	11.75	11.75	-1.67%	165,897
Feb 5, 2026	12.05	12.20	11.90	11.95	11.95	-1.24%	138,401
Feb 4, 2026	12.20	12.20	11.85	12.10	12.10	0.83%	175,688
Feb 3, 2026	11.70	12.20	11.70	12.00	12.00	2.56%	494,763
Feb 2, 2026	11.85	11.85	11.60	11.70	11.70	-3.70%	315,062
Jan 30, 2026	12.40	12.50	12.00	12.15	12.15	-0.82%	274,605
Jan 29, 2026	12.50	12.50	12.10	12.25	12.25	-1.61%	871,846
Jan 28, 2026	12.50	12.50	12.20	12.45	12.45	-0.40%	392,797
Jan 27, 2026	13.15	13.15	12.45	12.50	12.50	-3.85%	371,682
Jan 26, 2026	12.45	13.10	12.45	13.00	13.00	4.42%	718,245
Jan 23, 2026	12.70	12.70	12.35	12.45	12.45	-2.35%	476,072
Jan 22, 2026	13.10	13.15	12.60	12.75	12.75	-0.78%	831,369
Jan 21, 2026	12.80	13.20	12.60	12.85	12.85	-	1,193,782
Jan 20, 2026	13.15	13.50	12.60	12.85	12.85	-4.46%	2,661,598
Jan 19, 2026	12.50	13.45	12.20	13.45	13.45	9.80%	3,692,640
Jan 16, 2026	11.50	12.50	11.45	12.25	12.25	6.99%	1,592,055
Jan 15, 2026	11.60	11.60	11.35	11.45	11.45	-1.29%	195,436
Jan 14, 2026	11.10	11.90	11.10	11.60	11.60	4.98%	1,018,138
Jan 13, 2026	10.90	11.10	10.85	11.05	11.05	1.38%	208,300
Jan 12, 2026	10.85	11.05	10.75	10.90	10.90	0.46%	172,547
Jan 9, 2026	11.00	11.00	10.65	10.85	10.85	-1.36%	213,499
Jan 8, 2026	10.95	11.00	10.90	11.00	11.00	-	134,462
Jan 7, 2026	10.75	11.10	10.70	11.00	11.00	2.33%	350,548
Jan 6, 2026	10.55	10.85	10.55	10.75	10.75	0.94%	212,317
Jan 5, 2026	10.90	10.95	10.60	10.65	10.65	-2.29%	464,668
Jan 2, 2026	11.05	11.20	10.90	10.90	10.90	-1.36%	289,732
Dec 31, 2025	11.15	11.20	11.00	11.05	11.05	-0.45%	176,550
Dec 30, 2025	11.05	11.25	11.00	11.10	11.10	-	103,352
Dec 29, 2025	11.00	11.10	11.00	11.10	11.10	-	174,716
Dec 26, 2025	11.05	11.15	11.00	11.10	11.10	0.45%	106,158
Dec 24, 2025	11.20	11.20	11.05	11.05	11.05	-1.34%	110,541
Dec 23, 2025	11.20	11.25	11.15	11.20	11.20	-	80,445
Dec 22, 2025	11.30	11.30	11.15	11.20	11.20	-0.44%	78,878
Dec 19, 2025	11.35	11.45	11.10	11.25	11.25	-	252,233
Dec 18, 2025	11.10	11.35	11.10	11.25	11.25	1.35%	129,112
Dec 17, 2025	11.25	11.25	11.10	11.10	11.10	-	98,802
Dec 16, 2025	11.10	11.25	11.05	11.10	11.10	-	178,184
Dec 15, 2025	11.25	11.35	11.00	11.10	11.10	-0.89%	204,476
Dec 12, 2025	11.30	11.30	11.20	11.20	11.20	-	118,990
Dec 11, 2025	11.15	11.20	11.10	11.20	11.20	0.45%	192,323
Dec 10, 2025	11.20	11.35	11.15	11.15	11.15	-0.45%	169,192
Dec 9, 2025	11.20	11.35	11.15	11.20	11.20	-0.44%	173,630
Dec 8, 2025	11.50	11.50	11.20	11.25	11.25	-1.75%	148,191
Dec 5, 2025	11.75	11.75	11.30	11.45	11.45	-2.14%	201,089
Dec 4, 2025	11.50	11.70	11.50	11.70	11.70	2.18%	198,480
Dec 3, 2025	11.70	11.70	11.45	11.45	11.45	-1.29%	281,408
Dec 2, 2025	11.55	11.80	11.55	11.60	11.60	0.87%	116,648